LOW - Lowe's Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201998.9999.9998.5099.6399.634,437,100
Jun 13, 201996.8598.6796.7398.6298.623,617,400
Jun 12, 201996.2197.0496.1496.3396.332,878,600
Jun 11, 201997.2897.6396.1296.3596.353,256,100
Jun 10, 201997.5098.4296.1496.3196.315,789,500
Jun 07, 201996.9897.6296.7096.7696.763,974,600
Jun 06, 201996.3096.7795.1396.2496.244,569,600
Jun 05, 201997.5497.5495.2996.2596.255,136,800
Jun 04, 201995.0197.0595.0196.8396.835,560,500
Jun 03, 201993.0395.0692.9093.8493.848,393,900
May 31, 201992.5094.0692.2993.2893.286,530,400
May 30, 201993.8494.7393.3993.8893.885,709,600
May 29, 201991.7993.7691.6093.2393.239,281,500
May 28, 201995.1995.6891.6791.8791.8711,747,200
May 24, 201995.4395.7694.3995.3795.377,096,200
May 23, 201997.1997.5094.2294.8094.8012,687,500
May 22, 2019101.25102.5195.4197.9497.9422,721,500
May 21, 2019107.75111.71107.62111.10111.106,415,500
May 20, 2019108.09110.14108.09109.20109.204,452,200
May 17, 2019107.64110.04107.50109.02109.023,712,900
May 16, 2019108.27109.60108.05108.59108.592,860,300
May 15, 2019105.41108.05105.13107.62107.625,104,200
May 14, 2019105.01106.56104.60105.75105.752,961,900
May 13, 2019104.75105.02103.52104.66104.664,714,900
May 10, 2019105.69107.26103.75106.64106.643,795,300
May 09, 2019105.74106.50104.63106.29106.292,919,700
May 08, 2019107.08107.71106.21106.73106.733,366,500
May 07, 2019110.00110.00106.17107.12107.124,885,500
May 06, 2019111.04111.67110.10111.35111.352,730,500
May 03, 2019112.62113.13112.15112.36112.362,575,200
May 02, 2019110.60112.17110.37112.11112.113,206,000
May 01, 2019113.04113.04110.70110.70110.702,953,100
Apr 30, 2019111.57113.30111.20113.14113.143,367,100
Apr 29, 2019112.02112.51110.59112.22112.223,186,900
Apr 26, 2019113.49113.87112.06112.48112.484,064,500
Apr 25, 2019113.58114.15112.63113.60113.604,164,800
Apr 24, 2019113.82114.82113.55113.97113.972,940,200
Apr 23, 2019112.99114.74112.04113.54113.544,033,900
Apr 23, 20190.48 Dividend
Apr 22, 2019113.52115.31113.05113.43112.954,674,200
Apr 18, 2019117.02117.07113.70113.74113.266,321,400
Apr 17, 2019117.50118.23116.92117.12116.623,874,700
Apr 16, 2019117.50117.94116.56117.03116.532,687,800
Apr 15, 2019116.42117.42116.23117.18116.683,110,800
Apr 12, 2019115.58116.81115.36116.26115.773,214,100
Apr 11, 2019113.87115.22113.36115.13114.642,540,500
Apr 10, 2019113.82113.85111.90113.76113.284,434,900
Apr 09, 2019115.23115.26112.88113.14112.663,694,400
Apr 08, 2019115.00116.17114.90115.79115.304,988,100
Apr 05, 2019113.63115.25113.63114.98114.493,776,800
Apr 04, 2019112.14113.35111.71113.32112.843,007,800
Apr 03, 2019110.55112.21110.00111.93111.464,127,200
Apr 02, 2019108.90110.03108.86109.91109.443,722,400
Apr 01, 2019110.21111.21105.84108.93108.4710,408,000
Mar 29, 2019108.78109.94108.44109.47109.015,318,700
Mar 28, 2019107.88108.89107.72108.37107.914,099,900
Mar 27, 2019106.04108.04105.99107.39106.944,230,100
Mar 26, 2019106.86107.22105.51105.96105.514,633,200
Mar 25, 2019104.76106.80104.76106.03105.583,994,500
Mar 22, 2019106.05107.03104.92104.95104.514,106,600
Mar 21, 2019103.88106.69103.70106.35105.904,835,300
Mar 20, 2019103.78104.38102.12103.59103.154,636,000
Mar 19, 2019102.49104.35102.44103.45103.015,801,500
Mar 18, 201999.99101.9899.99101.88101.454,471,400
Mar 15, 2019101.07101.1599.43100.1499.726,677,500
Mar 14, 2019100.98101.26100.25100.81100.385,393,400
Mar 13, 2019101.10101.92100.61101.17100.746,268,200
Mar 12, 2019100.40101.2499.58100.86100.434,928,400
Mar 11, 201999.83100.7097.55100.4099.984,598,900
Mar 08, 201999.78100.5698.0099.3398.916,181,300
Mar 07, 2019102.03102.06100.41100.71100.284,648,400
Mar 06, 2019103.26103.54102.21102.34101.912,730,700
Mar 05, 2019103.45103.75102.44103.01102.573,460,100
Mar 04, 2019104.66104.89102.31103.19102.754,015,300
Mar 01, 2019105.90106.10103.25103.96103.524,655,200
Feb 28, 2019107.51107.51104.10105.09104.658,144,300
Feb 27, 2019109.01109.92105.21107.62107.168,874,700
Feb 26, 2019103.23105.08102.74105.03104.597,954,700
Feb 25, 2019107.00107.00104.63105.01104.574,665,100
Feb 22, 2019105.89106.35105.40106.27105.822,734,600
Feb 21, 2019105.51106.35105.04105.52105.073,395,400
Feb 20, 2019105.66105.91104.80105.66105.213,328,300
Feb 19, 2019104.02105.71103.80105.06104.623,342,800
Feb 15, 2019102.74104.50102.43104.24103.804,666,100
Feb 14, 2019100.80101.9699.80101.51101.083,009,800
Feb 13, 201999.95101.7699.89101.46101.036,576,400
Feb 12, 201997.5599.8997.2699.4799.053,553,200
Feb 11, 201997.1997.4496.6596.8896.473,045,600
Feb 08, 201996.4697.3595.9897.1796.766,217,700
Feb 07, 201996.4997.1495.9396.8896.473,990,200
Feb 06, 201997.9298.2396.8597.1996.782,952,600
Feb 05, 201997.6798.5897.4898.1097.683,667,000
Feb 04, 201997.6498.0196.9197.8797.462,801,400
Feb 01, 201996.2197.1695.8497.1196.705,324,100
Jan 31, 201995.2997.4994.9196.1695.755,400,500
Jan 30, 201993.7696.4093.5295.7595.344,965,900
Jan 29, 201992.4193.5392.1593.4393.033,125,500
Jan 28, 201993.0893.3692.0193.1592.763,631,900
Jan 25, 201992.5593.8692.5593.8293.424,750,900
Jan 24, 201991.8492.1791.1191.8091.414,047,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...